Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.66 | 57.09 | 56.17 | 57.03 | 1,586,249 | +0.22(+0.39%) |
Jul 30, 2020 | 56.34 | 56.86 | 56.26 | 56.81 | 998,517 | -0.04(-0.06%) |
Jul 29, 2020 | 56.62 | 56.94 | 56.42 | 56.85 | 1,247,294 | +0.39(+0.69%) |
Jul 28, 2020 | 55.76 | 56.80 | 55.71 | 56.46 | 1,434,575 | +0.48(+0.86%) |
Jul 27, 2020 | 56.32 | 56.32 | 55.60 | 55.98 | 1,263,859 | -0.48(-0.85%) |
Jul 24, 2020 | 57.15 | 57.53 | 56.14 | 56.46 | 1,795,896 | -0.46(-0.81%) |
Jul 23, 2020 | 57.05 | 57.44 | 56.64 | 56.92 | 1,846,418 | -0.03(-0.05%) |
Jul 22, 2020 | 54.97 | 57.21 | 54.76 | 56.94 | 2,855,802 | +1.72(+3.12%) |
Jul 21, 2020 | 53.96 | 55.27 | 53.96 | 55.22 | 2,541,405 | +0.66(+1.21%) |
Jul 20, 2020 | 54.67 | 55.02 | 54.28 | 54.56 | 1,223,080 | -0.32(-0.58%) |
Jul 17, 2020 | 53.96 | 55.03 | 53.72 | 54.88 | 2,539,057 | +1.27(+2.37%) |
Jul 16, 2020 | 53.05 | 53.73 | 52.90 | 53.61 | 1,779,071 | +0.52(+0.99%) |
Jul 15, 2020 | 53.76 | 54.26 | 52.99 | 53.09 | 1,767,310 | -0.32(-0.60%) |
Jul 14, 2020 | 52.89 | 53.65 | 52.63 | 53.41 | 2,399,547 | +0.64(+1.21%) |
Jul 13, 2020 | 52.87 | 53.65 | 52.55 | 52.77 | 2,046,041 | -0.08(-0.15%) |
Jul 10, 2020 | 52.47 | 53.17 | 52.34 | 52.85 | 2,162,638 | +0.43(+0.81%) |
Jul 09, 2020 | 52.52 | 52.73 | 51.24 | 52.42 | 2,969,847 | -0.36(-0.69%) |
Jul 08, 2020 | 52.84 | 53.04 | 52.31 | 52.78 | 2,048,434 | -0.08(-0.15%) |
Jul 07, 2020 | 52.81 | 53.39 | 52.51 | 52.87 | 2,414,424 | -0.48(-0.90%) |
Jul 06, 2020 | 53.79 | 54.44 | 53.08 | 53.34 | 1,870,314 | -0.24(-0.45%) |
Jul 02, 2020 | 53.53 | 54.10 | 53.43 | 53.58 | 1,839,221 | +0.30(+0.57%) |
Jul 01, 2020 | 51.91 | 53.55 | 51.78 | 53.28 | 2,204,628 | +1.37(+2.64%) |
Jun 30, 2020 | 51.34 | 52.20 | 51.18 | 51.91 | 3,730,627 | +0.77(+1.51%) |
Jun 29, 2020 | 50.69 | 51.16 | 50.13 | 51.14 | 1,987,398 | +0.92(+1.82%) |
Jun 26, 2020 | 50.40 | 51.15 | 49.75 | 50.23 | 2,735,425 | -0.22(-0.44%) |
Jun 25, 2020 | 50.84 | 50.84 | 49.59 | 50.45 | 1,627,702 | -0.56(-1.10%) |
Jun 24, 2020 | 50.93 | 51.19 | 50.17 | 51.01 | 2,259,697 | -0.37(-0.73%) |
Jun 23, 2020 | 52.60 | 52.71 | 51.21 | 51.38 | 1,655,060 | -0.84(-1.62%) |
Jun 22, 2020 | 51.42 | 52.76 | 50.99 | 52.23 | 2,029,446 | +0.75(+1.45%) |
Jun 19, 2020 | 53.21 | 53.21 | 51.48 | 51.48 | 4,179,547 | -0.98(-1.86%) |
Jun 18, 2020 | 52.18 | 52.69 | 51.73 | 52.46 | 1,532,458 | -0.08(-0.15%) |
Jun 17, 2020 | 52.75 | 53.13 | 51.77 | 52.54 | 1,642,600 | -0.01(-0.02%) |
Jun 16, 2020 | 53.14 | 53.62 | 52.31 | 52.55 | 2,140,535 | +0.59(+1.13%) |
Jun 15, 2020 | 50.95 | 52.60 | 50.42 | 51.96 | 2,427,819 | +0.15(+0.29%) |
Jun 12, 2020 | 52.47 | 52.54 | 51.04 | 51.81 | 2,459,272 | +0.17(+0.33%) |
Jun 11, 2020 | 52.66 | 52.83 | 51.12 | 51.64 | 2,677,092 | -1.59(-2.99%) |
Jun 10, 2020 | 53.50 | 53.94 | 52.80 | 53.23 | 2,501,138 | -0.35(-0.65%) |
Jun 09, 2020 | 53.85 | 53.88 | 52.61 | 53.58 | 2,616,711 | -0.61(-1.13%) |
Jun 08, 2020 | 52.57 | 54.38 | 52.09 | 54.19 | 1,729,280 | +1.37(+2.59%) |
Jun 05, 2020 | 52.53 | 53.56 | 52.21 | 52.82 | 2,237,922 | +0.58(+1.11%) |
Jun 04, 2020 | 53.10 | 53.35 | 51.63 | 52.24 | 1,732,135 | -1.20(-2.24%) |
Jun 03, 2020 | 53.06 | 53.73 | 52.88 | 53.44 | 1,782,659 | +0.57(+1.08%) |
Jun 02, 2020 | 52.80 | 52.88 | 52.00 | 52.87 | 1,855,788 | +0.44(+0.83%) |
Jun 01, 2020 | 52.06 | 52.88 | 51.75 | 52.44 | 1,692,878 | +0.38(+0.73%) |
May 29, 2020 | 51.10 | 52.39 | 50.99 | 52.06 | 2,811,047 | +0.58(+1.12%) |
May 28, 2020 | 50.59 | 51.63 | 50.43 | 51.48 | 1,553,294 | +1.74(+3.50%) |
May 27, 2020 | 50.23 | 50.24 | 49.07 | 49.74 | 1,997,418 | +0.26(+0.52%) |
May 26, 2020 | 50.13 | 50.51 | 49.27 | 49.48 | 1,450,697 | +0.08(+0.16%) |
May 22, 2020 | 48.64 | 49.44 | 48.58 | 49.40 | 1,684,827 | +0.76(+1.55%) |
May 21, 2020 | 49.13 | 49.71 | 48.61 | 48.64 | 1,478,328 | -0.62(-1.26%) |
May 20, 2020 | 49.43 | 49.91 | 49.02 | 49.27 | 1,588,974 | +0.12(+0.23%) |
May 19, 2020 | 49.44 | 50.03 | 49.15 | 49.15 | 1,745,362 | -0.69(-1.39%) |
May 18, 2020 | 49.03 | 50.15 | 48.88 | 49.84 | 1,914,593 | +2.14(+4.49%) |
May 15, 2020 | 48.12 | 48.12 | 46.52 | 47.70 | 4,445,910 | -0.61(-1.27%) |
May 14, 2020 | 47.79 | 48.40 | 46.69 | 48.32 | 2,654,861 | +0.13(+0.27%) |
May 13, 2020 | 48.70 | 48.70 | 47.82 | 48.18 | 3,950,100 | -0.81(-1.66%) |
May 12, 2020 | 48.88 | 49.32 | 48.43 | 49.00 | 4,810,418 | +0.06(+0.13%) |
May 11, 2020 | 48.44 | 49.13 | 47.72 | 48.93 | 2,208,019 | +0.17(+0.34%) |
May 08, 2020 | 48.61 | 49.03 | 48.12 | 48.77 | 1,652,818 | +0.66(+1.38%) |
May 07, 2020 | 48.79 | 49.05 | 48.02 | 48.10 | 1,849,488 | -0.11(-0.22%) |
May 06, 2020 | 50.44 | 50.70 | 48.18 | 48.21 | 1,741,245 | -2.20(-4.37%) |
May 05, 2020 | 49.99 | 50.89 | 49.84 | 50.42 | 1,726,549 | +0.37(+0.74%) |
May 04, 2020 | 49.15 | 50.09 | 48.89 | 50.05 | 1,884,604 | +0.70(+1.41%) |
May 01, 2020 | 49.89 | 49.90 | 49.08 | 49.35 | 2,217,779 | -1.01(-2.00%) |
Apr 30, 2020 | 50.25 | 50.58 | 49.37 | 50.35 | 3,031,457 | -0.15(-0.30%) |
Apr 29, 2020 | 53.07 | 53.07 | 50.39 | 50.50 | 2,993,807 | -1.72(-3.29%) |
Apr 28, 2020 | 51.83 | 52.57 | 51.49 | 52.22 | 3,297,600 | +1.07(+2.09%) |
Apr 27, 2020 | 52.21 | 52.97 | 50.95 | 51.16 | 2,752,073 | -1.23(-2.36%) |
Apr 24, 2020 | 52.53 | 52.53 | 51.46 | 52.39 | 2,236,373 | +0.14(+0.27%) |
Apr 23, 2020 | 52.68 | 53.08 | 51.58 | 52.25 | 2,324,072 | -0.66(-1.25%) |
Apr 22, 2020 | 52.32 | 53.40 | 51.86 | 52.91 | 2,518,619 | +1.39(+2.71%) |
Apr 21, 2020 | 51.26 | 52.13 | 51.13 | 51.52 | 2,278,371 | -0.69(-1.32%) |
Apr 20, 2020 | 55.07 | 55.27 | 52.06 | 52.21 | 2,407,609 | -3.51(-6.30%) |
Apr 17, 2020 | 55.50 | 55.86 | 54.39 | 55.72 | 2,022,429 | +1.14(+2.08%) |
Apr 16, 2020 | 53.82 | 54.90 | 53.06 | 54.58 | 2,425,964 | +1.04(+1.94%) |
Apr 15, 2020 | 54.10 | 55.67 | 53.33 | 53.54 | 2,339,293 | -1.38(-2.52%) |
Apr 14, 2020 | 55.05 | 55.17 | 54.17 | 54.92 | 2,196,898 | +0.98(+1.82%) |
Apr 13, 2020 | 54.32 | 55.04 | 53.48 | 53.94 | 1,828,333 | -1.03(-1.88%) |
Apr 09, 2020 | 53.86 | 56.52 | 53.72 | 54.98 | 2,721,856 | +1.49(+2.79%) |
Apr 08, 2020 | 51.03 | 53.97 | 50.57 | 53.48 | 1,958,937 | +2.91(+5.76%) |
Apr 07, 2020 | 53.07 | 53.12 | 50.57 | 50.57 | 2,814,581 | -1.33(-2.57%) |
Apr 06, 2020 | 49.77 | 52.70 | 49.11 | 51.91 | 2,682,975 | +3.79(+7.88%) |
Apr 03, 2020 | 48.48 | 50.04 | 47.78 | 48.11 | 2,811,764 | -2.04(-4.06%) |
Apr 02, 2020 | 48.34 | 50.87 | 48.26 | 50.15 | 4,177,763 | +1.01(+2.06%) |
Apr 01, 2020 | 49.95 | 50.83 | 47.59 | 49.14 | 2,866,062 | -2.68(-5.17%) |
Mar 31, 2020 | 53.45 | 54.45 | 51.44 | 51.82 | 5,292,659 | -2.81(-5.15%) |
Mar 30, 2020 | 52.22 | 54.91 | 50.75 | 54.63 | 4,066,634 | +3.27(+6.37%) |
Mar 27, 2020 | 48.83 | 52.86 | 48.43 | 51.36 | 3,414,706 | +1.14(+2.27%) |
Mar 26, 2020 | 46.74 | 51.08 | 46.63 | 50.22 | 2,998,879 | +3.19(+6.79%) |
Mar 25, 2020 | 45.03 | 48.70 | 43.41 | 47.03 | 3,973,753 | +1.67(+3.67%) |
Mar 24, 2020 | 43.60 | 45.51 | 42.53 | 45.36 | 3,898,058 | +2.58(+6.02%) |
Mar 23, 2020 | 43.44 | 43.52 | 40.60 | 42.79 | 3,917,492 | -0.92(-2.10%) |
Mar 20, 2020 | 49.35 | 49.35 | 42.88 | 43.70 | 4,800,068 | -6.12(-12.29%) |
Mar 19, 2020 | 53.64 | 53.64 | 49.20 | 49.82 | 3,376,318 | -3.66(-6.84%) |
Mar 18, 2020 | 54.16 | 56.75 | 47.94 | 53.48 | 4,556,775 | -3.69(-6.45%) |
Mar 17, 2020 | 51.51 | 59.79 | 51.06 | 57.17 | 5,964,917 | +6.94(+13.82%) |
Mar 16, 2020 | 49.58 | 54.83 | 49.13 | 50.23 | 4,906,930 | -4.80(-8.72%) |
Mar 13, 2020 | 54.09 | 55.24 | 51.07 | 55.03 | 4,699,842 | +3.09(+5.94%) |
Mar 12, 2020 | 51.84 | 55.90 | 50.12 | 51.94 | 6,710,114 | -3.85(-6.89%) |
Mar 11, 2020 | 56.68 | 57.41 | 54.67 | 55.79 | 4,909,328 | -1.99(-3.45%) |
Mar 10, 2020 | 58.09 | 59.73 | 55.28 | 57.78 | 5,799,094 | +0.08(+0.14%) |
Mar 09, 2020 | 56.08 | 58.82 | 55.14 | 57.70 | 6,683,284 | -2.18(-3.64%) |
Mar 06, 2020 | 58.49 | 60.05 | 57.64 | 59.88 | 4,064,133 | +0.14(+0.24%) |
Mar 05, 2020 | 59.50 | 60.85 | 58.87 | 59.74 | 3,398,050 | -0.55(-0.91%) |
Mar 04, 2020 | 57.58 | 60.61 | 57.56 | 60.29 | 3,324,235 | +3.55(+6.27%) |
Mar 03, 2020 | 56.67 | 57.99 | 56.18 | 56.73 | 4,711,331 | +0.16(+0.28%) |
Mar 02, 2020 | 53.45 | 56.58 | 53.41 | 56.57 | 3,839,154 | +3.28(+6.16%) |
Feb 28, 2020 | 54.31 | 54.44 | 52.14 | 53.29 | 6,273,523 | -2.12(-3.82%) |
Feb 27, 2020 | 58.41 | 58.85 | 55.36 | 55.41 | 3,614,890 | -3.19(-5.45%) |
Feb 26, 2020 | 59.09 | 59.69 | 58.59 | 58.60 | 2,304,940 | -0.35(-0.60%) |
Feb 25, 2020 | 60.25 | 60.48 | 58.94 | 58.95 | 2,464,270 | -1.24(-2.07%) |
Feb 24, 2020 | 60.47 | 60.78 | 59.93 | 60.20 | 2,405,700 | -0.18(-0.29%) |
Feb 21, 2020 | 60.46 | 61.01 | 60.37 | 60.37 | 2,299,524 | -0.12(-0.20%) |
Feb 20, 2020 | 60.39 | 60.54 | 60.00 | 60.50 | 1,576,104 | +0.10(+0.16%) |
Feb 19, 2020 | 60.64 | 60.83 | 60.37 | 60.40 | 1,847,746 | -0.34(-0.55%) |
Feb 18, 2020 | 60.69 | 60.96 | 60.53 | 60.74 | 1,587,289 | +0.31(+0.51%) |
Feb 14, 2020 | 60.10 | 60.53 | 59.98 | 60.43 | 1,548,284 | +0.52(+0.87%) |
Feb 13, 2020 | 59.50 | 59.94 | 59.27 | 59.91 | 1,841,374 | +0.49(+0.83%) |
Feb 12, 2020 | 59.14 | 59.66 | 59.07 | 59.41 | 1,516,239 | -0.01(-0.01%) |
Feb 11, 2020 | 59.67 | 59.81 | 59.31 | 59.42 | 1,317,077 | -0.17(-0.28%) |
Feb 10, 2020 | 59.09 | 59.69 | 59.09 | 59.59 | 1,565,232 | +0.37(+0.63%) |
Feb 07, 2020 | 59.69 | 59.73 | 59.17 | 59.22 | 1,752,137 | -0.16(-0.27%) |
Feb 06, 2020 | 59.65 | 59.71 | 59.20 | 59.38 | 1,902,334 | -0.16(-0.27%) |
Feb 05, 2020 | 58.98 | 59.66 | 58.71 | 59.54 | 2,417,585 | +0.47(+0.80%) |
Feb 04, 2020 | 59.83 | 60.02 | 59.06 | 59.06 | 2,676,359 | -0.97(-1.62%) |
Feb 03, 2020 | 60.16 | 60.43 | 59.97 | 60.04 | 2,110,452 | -0.03(-0.04%) |
Jan 31, 2020 | 59.85 | 60.48 | 59.58 | 60.06 | 3,352,740 | +0.39(+0.65%) |
Jan 30, 2020 | 59.14 | 59.69 | 58.80 | 59.68 | 2,771,333 | +0.67(+1.13%) |
Jan 29, 2020 | 58.80 | 59.07 | 58.33 | 59.01 | 1,936,148 | +0.21(+0.36%) |
Jan 28, 2020 | 58.99 | 59.22 | 58.63 | 58.80 | 2,119,106 | -0.16(-0.27%) |
Jan 27, 2020 | 59.16 | 59.58 | 58.56 | 58.96 | 1,856,863 | -0.21(-0.36%) |
Jan 24, 2020 | 58.77 | 59.39 | 58.68 | 59.17 | 1,853,736 | +0.33(+0.57%) |
Jan 23, 2020 | 58.36 | 58.85 | 58.36 | 58.84 | 2,090,103 | +0.49(+0.84%) |
Jan 22, 2020 | 58.14 | 58.54 | 58.14 | 58.35 | 2,786,858 | +0.30(+0.51%) |
Jan 21, 2020 | 57.56 | 58.05 | 57.45 | 58.05 | 2,896,247 | +0.49(+0.85%) |
Jan 17, 2020 | 57.46 | 57.76 | 57.11 | 57.56 | 2,971,202 | +0.24(+0.41%) |
Jan 16, 2020 | 57.03 | 57.43 | 56.93 | 57.32 | 2,184,471 | +0.60(+1.05%) |
Jan 15, 2020 | 56.24 | 56.90 | 56.22 | 56.72 | 1,688,509 | +0.71(+1.27%) |
Jan 14, 2020 | 55.82 | 56.02 | 55.65 | 56.01 | 2,040,605 | +0.18(+0.31%) |
Jan 13, 2020 | 55.29 | 56.05 | 55.29 | 55.84 | 1,681,826 | +0.55(+1.00%) |
Jan 10, 2020 | 55.17 | 55.38 | 55.01 | 55.29 | 2,103,190 | +0.29(+0.53%) |
Jan 09, 2020 | 54.46 | 55.13 | 54.36 | 55.00 | 1,314,404 | +0.42(+0.77%) |
Jan 08, 2020 | 54.67 | 54.70 | 54.30 | 54.58 | 1,943,291 | -0.02(-0.03%) |
Jan 07, 2020 | 54.78 | 54.93 | 54.44 | 54.59 | 1,920,206 | -0.28(-0.51%) |
Jan 06, 2020 | 54.77 | 54.98 | 54.51 | 54.87 | 1,687,293 | +0.25(+0.45%) |
Jan 03, 2020 | 54.08 | 54.97 | 54.06 | 54.63 | 2,366,445 | +0.53(+0.97%) |
Jan 02, 2020 | 55.11 | 55.13 | 53.98 | 54.10 | 2,760,385 | -0.99(-1.80%) |
Dec 31, 2019 | 54.85 | 55.13 | 54.77 | 55.09 | 1,188,412 | +0.22(+0.40%) |
Dec 30, 2019 | 54.70 | 54.87 | 54.51 | 54.87 | 1,014,869 | +0.04(+0.08%) |
Dec 27, 2019 | 54.60 | 54.84 | 54.43 | 54.83 | 1,493,870 | +0.23(+0.42%) |
Dec 26, 2019 | 54.79 | 54.79 | 54.40 | 54.60 | 777,179 | +0.00(+0.00%) |
Dec 24, 2019 | 54.62 | 54.65 | 54.34 | 54.60 | 359,181 | -0.01(-0.02%) |
Dec 23, 2019 | 55.38 | 55.42 | 54.40 | 54.61 | 1,637,064 | -0.71(-1.28%) |
Dec 20, 2019 | 54.79 | 55.62 | 54.77 | 55.32 | 3,090,397 | +0.61(+1.12%) |
Dec 19, 2019 | 54.73 | 54.92 | 54.59 | 54.71 | 2,279,663 | +0.05(+0.10%) |
Dec 18, 2019 | 54.51 | 54.79 | 54.29 | 54.65 | 2,346,690 | +0.23(+0.42%) |
Dec 17, 2019 | 54.21 | 54.68 | 54.12 | 54.43 | 2,234,789 | +0.18(+0.34%) |
Dec 16, 2019 | 53.47 | 54.26 | 53.47 | 54.24 | 2,705,204 | +0.77(+1.44%) |
Dec 13, 2019 | 53.21 | 53.54 | 52.82 | 53.47 | 1,835,714 | +0.19(+0.36%) |
Dec 12, 2019 | 53.79 | 53.87 | 53.15 | 53.28 | 1,605,315 | -0.60(-1.11%) |
Dec 11, 2019 | 53.95 | 54.21 | 53.55 | 53.87 | 1,670,480 | +0.01(+0.02%) |
Dec 10, 2019 | 53.84 | 54.04 | 53.65 | 53.87 | 1,867,031 | +0.14(+0.26%) |
Dec 09, 2019 | 53.94 | 54.10 | 53.50 | 53.73 | 1,557,992 | -0.16(-0.29%) |
Dec 06, 2019 | 54.01 | 54.16 | 53.66 | 53.88 | 1,350,152 | -0.33(-0.61%) |
Dec 05, 2019 | 53.92 | 54.22 | 53.79 | 54.22 | 989,485 | +0.11(+0.21%) |
Dec 04, 2019 | 53.44 | 54.20 | 53.44 | 54.10 | 1,417,034 | +0.51(+0.95%) |
Dec 03, 2019 | 53.58 | 53.77 | 53.36 | 53.59 | 1,534,977 | +0.23(+0.43%) |
Dec 02, 2019 | 53.86 | 53.86 | 53.33 | 53.37 | 1,825,448 | -0.38(-0.70%) |
Nov 29, 2019 | 54.15 | 54.36 | 53.69 | 53.74 | 885,920 | -0.19(-0.36%) |
Nov 27, 2019 | 54.08 | 54.15 | 53.71 | 53.94 | 1,981,942 | -0.14(-0.26%) |
Nov 26, 2019 | 53.73 | 54.10 | 53.58 | 54.08 | 3,496,244 | +0.42(+0.78%) |
Nov 25, 2019 | 54.19 | 54.22 | 53.38 | 53.66 | 2,345,086 | -0.49(-0.91%) |
Nov 22, 2019 | 54.41 | 54.48 | 53.54 | 54.15 | 2,026,997 | -0.17(-0.31%) |
Nov 21, 2019 | 53.97 | 54.43 | 53.73 | 54.31 | 3,253,675 | +0.22(+0.41%) |
Nov 20, 2019 | 53.97 | 54.51 | 53.80 | 54.09 | 2,212,593 | +0.23(+0.42%) |
Nov 19, 2019 | 53.48 | 54.25 | 53.23 | 53.87 | 2,281,030 | +0.22(+0.41%) |
Nov 18, 2019 | 53.59 | 54.09 | 53.53 | 53.65 | 2,003,998 | +0.25(+0.48%) |
Nov 15, 2019 | 53.36 | 53.39 | 53.09 | 53.39 | 1,676,826 | +0.12(+0.23%) |
Nov 14, 2019 | 53.18 | 53.48 | 52.95 | 53.27 | 1,729,759 | +0.24(+0.45%) |
Nov 13, 2019 | 52.35 | 53.19 | 52.33 | 53.03 | 1,342,675 | +0.79(+1.51%) |
Nov 12, 2019 | 52.29 | 52.38 | 52.02 | 52.24 | 1,494,371 | +0.01(+0.02%) |
Nov 11, 2019 | 52.23 | 52.52 | 52.16 | 52.23 | 1,249,545 | -0.03(-0.05%) |
Nov 08, 2019 | 52.52 | 52.98 | 52.03 | 52.26 | 1,992,322 | -0.35(-0.67%) |
Nov 07, 2019 | 53.53 | 53.53 | 52.09 | 52.61 | 2,840,364 | -1.18(-2.20%) |
Nov 06, 2019 | 53.40 | 53.92 | 53.35 | 53.80 | 2,075,219 | +0.55(+1.04%) |
Nov 05, 2019 | 53.65 | 53.94 | 52.89 | 53.24 | 3,535,305 | -0.82(-1.52%) |
Nov 04, 2019 | 55.44 | 55.63 | 53.82 | 54.07 | 2,709,583 | -1.46(-2.64%) |
Nov 01, 2019 | 56.11 | 56.23 | 55.46 | 55.53 | 1,754,274 | -0.51(-0.91%) |
Oct 31, 2019 | 55.84 | 56.16 | 55.50 | 56.04 | 2,207,842 | +0.35(+0.63%) |
Oct 30, 2019 | 54.97 | 55.79 | 54.94 | 55.69 | 2,432,792 | +0.80(+1.46%) |
Oct 29, 2019 | 54.46 | 54.97 | 54.31 | 54.89 | 2,146,628 | +0.41(+0.75%) |
Oct 28, 2019 | 55.24 | 55.51 | 54.36 | 54.48 | 2,251,279 | -0.99(-1.79%) |
Oct 25, 2019 | 56.57 | 56.57 | 55.15 | 55.47 | 2,588,620 | -0.70(-1.24%) |
Oct 24, 2019 | 56.04 | 56.65 | 55.46 | 56.17 | 3,379,341 | +1.01(+1.83%) |
Oct 23, 2019 | 55.67 | 56.03 | 55.09 | 55.16 | 5,946,933 | -0.38(-0.69%) |
Oct 22, 2019 | 55.89 | 56.09 | 55.50 | 55.54 | 2,915,543 | -0.19(-0.34%) |
Oct 21, 2019 | 55.70 | 55.83 | 55.27 | 55.73 | 1,249,490 | -0.05(-0.09%) |
Oct 18, 2019 | 55.43 | 55.87 | 55.11 | 55.78 | 1,522,488 | +0.29(+0.52%) |
Oct 17, 2019 | 55.31 | 55.68 | 55.23 | 55.50 | 1,943,713 | +0.12(+0.22%) |
Oct 16, 2019 | 55.01 | 55.38 | 54.76 | 55.37 | 1,415,425 | +0.27(+0.49%) |
Oct 15, 2019 | 55.39 | 55.62 | 54.91 | 55.10 | 1,727,107 | -0.22(-0.39%) |
Oct 14, 2019 | 55.83 | 55.91 | 55.13 | 55.32 | 1,041,970 | -0.35(-0.63%) |
Oct 11, 2019 | 55.84 | 56.07 | 55.22 | 55.67 | 2,033,580 | -0.39(-0.70%) |
Oct 10, 2019 | 56.16 | 56.27 | 55.61 | 56.06 | 1,740,326 | -0.24(-0.42%) |
Oct 09, 2019 | 55.98 | 56.52 | 55.90 | 56.30 | 1,657,698 | +0.44(+0.78%) |
Oct 08, 2019 | 56.17 | 56.34 | 55.77 | 55.86 | 2,291,009 | -0.30(-0.54%) |
Oct 07, 2019 | 56.45 | 56.46 | 56.01 | 56.17 | 1,403,039 | -0.41(-0.72%) |
Oct 04, 2019 | 55.92 | 56.66 | 55.81 | 56.58 | 1,461,212 | +0.80(+1.44%) |
Oct 03, 2019 | 55.50 | 55.78 | 55.33 | 55.77 | 2,110,436 | +0.37(+0.66%) |
Oct 02, 2019 | 55.83 | 56.00 | 55.28 | 55.41 | 2,203,664 | -0.50(-0.89%) |
Oct 01, 2019 | 55.57 | 55.98 | 55.22 | 55.90 | 1,940,787 | +0.17(+0.31%) |
Sep 30, 2019 | 55.78 | 56.31 | 55.57 | 55.73 | 2,146,073 | -0.05(-0.09%) |
Sep 27, 2019 | 56.75 | 56.75 | 55.50 | 55.78 | 3,192,200 | -0.90(-1.58%) |
Sep 26, 2019 | 56.31 | 56.92 | 56.25 | 56.68 | 2,723,082 | +0.62(+1.10%) |
Sep 25, 2019 | 56.01 | 56.14 | 55.61 | 56.06 | 2,391,482 | +0.21(+0.37%) |
Sep 24, 2019 | 55.20 | 56.50 | 55.13 | 55.85 | 2,395,326 | +0.78(+1.42%) |
Sep 23, 2019 | 55.13 | 55.26 | 54.88 | 55.07 | 1,902,691 | +0.07(+0.13%) |
Sep 20, 2019 | 54.89 | 55.38 | 54.59 | 55.00 | 4,026,654 | +0.23(+0.41%) |
Sep 19, 2019 | 54.71 | 54.89 | 54.43 | 54.77 | 2,605,064 | +0.19(+0.35%) |
Sep 18, 2019 | 54.70 | 54.75 | 54.14 | 54.58 | 1,361,818 | +0.23(+0.42%) |
Sep 17, 2019 | 53.68 | 54.55 | 53.64 | 54.35 | 2,272,105 | +0.79(+1.48%) |
Sep 16, 2019 | 53.36 | 53.81 | 53.20 | 53.56 | 1,470,299 | +0.17(+0.31%) |
Sep 13, 2019 | 53.39 | 53.75 | 53.14 | 53.39 | 1,495,407 | -0.31(-0.58%) |
Sep 12, 2019 | 53.85 | 54.15 | 53.39 | 53.71 | 2,433,214 | +0.33(+0.62%) |
Sep 11, 2019 | 53.04 | 53.62 | 52.76 | 53.38 | 2,504,645 | +0.23(+0.43%) |
Sep 10, 2019 | 53.55 | 53.59 | 52.38 | 53.15 | 3,543,463 | -0.40(-0.75%) |
Sep 09, 2019 | 54.48 | 54.61 | 53.42 | 53.55 | 3,741,349 | -1.14(-2.09%) |
Sep 06, 2019 | 55.39 | 55.50 | 54.55 | 54.69 | 2,712,549 | -0.56(-1.01%) |
Sep 05, 2019 | 55.89 | 55.92 | 55.09 | 55.25 | 2,088,533 | -0.94(-1.67%) |
Sep 04, 2019 | 56.18 | 56.36 | 55.80 | 56.19 | 1,164,079 | +0.09(+0.16%) |
Sep 03, 2019 | 54.96 | 56.11 | 54.91 | 56.11 | 2,086,818 | +1.16(+2.11%) |
Aug 30, 2019 | 55.09 | 55.17 | 54.73 | 54.95 | 1,462,015 | +0.02(+0.03%) |
Aug 29, 2019 | 54.70 | 54.95 | 54.27 | 54.93 | 1,831,388 | +0.49(+0.90%) |
Aug 28, 2019 | 54.56 | 54.92 | 54.28 | 54.44 | 2,365,726 | -0.08(-0.14%) |
Aug 27, 2019 | 54.59 | 55.02 | 54.52 | 54.52 | 2,092,726 | +0.13(+0.24%) |
Aug 26, 2019 | 53.81 | 54.43 | 53.73 | 54.39 | 1,293,437 | +0.72(+1.35%) |
Aug 23, 2019 | 54.34 | 54.56 | 53.45 | 53.66 | 1,847,687 | -0.49(-0.90%) |
Aug 22, 2019 | 53.90 | 54.27 | 53.64 | 54.15 | 1,159,463 | +0.07(+0.13%) |
Aug 21, 2019 | 53.53 | 54.11 | 53.49 | 54.08 | 1,221,633 | +0.52(+0.98%) |
Aug 20, 2019 | 53.81 | 53.81 | 53.22 | 53.56 | 1,645,041 | -0.10(-0.18%) |
Aug 19, 2019 | 53.30 | 53.99 | 53.16 | 53.66 | 1,774,650 | +0.32(+0.60%) |
Aug 16, 2019 | 53.24 | 53.57 | 53.19 | 53.33 | 2,374,499 | -0.06(-0.11%) |
Aug 15, 2019 | 52.14 | 53.56 | 52.01 | 53.39 | 2,936,771 | +1.31(+2.51%) |
Aug 14, 2019 | 52.58 | 52.72 | 51.93 | 52.09 | 2,417,984 | -0.28(-0.53%) |
Aug 13, 2019 | 52.05 | 52.57 | 51.70 | 52.37 | 2,334,818 | +0.13(+0.25%) |
Aug 12, 2019 | 52.65 | 52.80 | 52.07 | 52.24 | 1,577,188 | -0.33(-0.63%) |
Aug 09, 2019 | 52.46 | 52.95 | 52.32 | 52.57 | 2,283,962 | +0.22(+0.42%) |
Aug 08, 2019 | 51.45 | 52.46 | 51.14 | 52.35 | 2,356,054 | +0.84(+1.62%) |
Aug 07, 2019 | 51.27 | 51.83 | 50.62 | 51.51 | 2,223,991 | +0.18(+0.36%) |
Aug 06, 2019 | 50.69 | 51.49 | 50.05 | 51.33 | 2,342,526 | +0.59(+1.17%) |
Aug 05, 2019 | 51.09 | 51.64 | 50.48 | 50.74 | 3,396,659 | -0.42(-0.82%) |
Aug 02, 2019 | 51.52 | 51.83 | 51.07 | 51.16 | 1,717,332 | -0.25(-0.49%) |